9310 日本トランスシティ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 487 | 495 | 485 | 486 | 25,000 | 486 |
| 2017-12-28 | 484 | 489 | 482 | 487 | 24,000 | 487 |
| 2017-12-27 | 488 | 489 | 486 | 489 | 7,000 | 489 |
| 2017-12-26 | 482 | 490 | 482 | 487 | 19,000 | 487 |
| 2017-12-25 | 481 | 485 | 481 | 485 | 16,000 | 485 |
| 2017-12-22 | 488 | 497 | 484 | 487 | 43,000 | 487 |
| 2017-12-21 | 488 | 490 | 481 | 487 | 50,000 | 487 |
| 2017-12-20 | 486 | 489 | 486 | 488 | 43,000 | 488 |
| 2017-12-19 | 493 | 493 | 486 | 486 | 30,000 | 486 |
| 2017-12-18 | 484 | 496 | 483 | 493 | 64,000 | 493 |
| 2017-12-15 | 485 | 486 | 474 | 476 | 96,000 | 476 |
| 2017-12-14 | 475 | 488 | 475 | 487 | 30,000 | 487 |
| 2017-12-13 | 476 | 481 | 473 | 476 | 66,000 | 476 |
| 2017-12-12 | 467 | 472 | 465 | 472 | 34,000 | 472 |
| 2017-12-11 | 469 | 469 | 462 | 467 | 21,000 | 467 |
| 2017-12-08 | 464 | 467 | 462 | 466 | 73,000 | 466 |
| 2017-12-07 | 467 | 467 | 462 | 464 | 40,000 | 464 |
| 2017-12-06 | 463 | 468 | 456 | 460 | 37,000 | 460 |
| 2017-12-05 | 462 | 467 | 458 | 462 | 118,000 | 462 |
| 2017-12-04 | 465 | 470 | 459 | 462 | 103,000 | 462 |
| 2017-12-01 | 460 | 464 | 460 | 462 | 28,000 | 462 |
| 2017-11-30 | 460 | 469 | 457 | 459 | 109,000 | 459 |
| 2017-11-29 | 462 | 477 | 457 | 459 | 103,000 | 459 |
| 2017-11-28 | 461 | 461 | 458 | 459 | 28,000 | 459 |
| 2017-11-27 | 462 | 465 | 458 | 461 | 23,000 | 461 |
| 2017-11-24 | 464 | 464 | 454 | 462 | 45,000 | 462 |
| 2017-11-22 | 464 | 468 | 460 | 462 | 38,000 | 462 |
| 2017-11-21 | 467 | 468 | 462 | 464 | 34,000 | 464 |
| 2017-11-20 | 466 | 470 | 462 | 465 | 55,000 | 465 |
| 2017-11-17 | 477 | 478 | 465 | 466 | 38,000 | 466 |
| 2017-11-16 | 470 | 474 | 466 | 470 | 38,000 | 470 |
| 2017-11-15 | 480 | 480 | 469 | 470 | 47,000 | 470 |
| 2017-11-13 | 486 | 486 | 474 | 475 | 18,000 | 475 |
| 2017-11-10 | 465 | 492 | 464 | 490 | 69,000 | 490 |
| 2017-11-09 | 491 | 497 | 475 | 489 | 52,000 | 489 |
| 2017-11-08 | 497 | 497 | 490 | 496 | 40,000 | 496 |
| 2017-11-07 | 497 | 497 | 490 | 497 | 78,000 | 497 |
| 2017-11-06 | 499 | 504 | 496 | 497 | 85,000 | 497 |
| 2017-11-02 | 499 | 499 | 494 | 497 | 28,000 | 497 |
| 2017-11-01 | 488 | 499 | 487 | 499 | 34,000 | 499 |
| 2017-10-31 | 500 | 500 | 487 | 487 | 66,000 | 487 |
| 2017-10-30 | 494 | 499 | 485 | 499 | 109,000 | 499 |
| 2017-10-27 | 486 | 490 | 486 | 490 | 17,000 | 490 |
| 2017-10-26 | 484 | 491 | 482 | 486 | 47,000 | 486 |
| 2017-10-25 | 493 | 498 | 488 | 490 | 29,000 | 490 |
| 2017-10-24 | 495 | 500 | 492 | 492 | 61,000 | 492 |
| 2017-10-23 | 495 | 498 | 494 | 498 | 27,000 | 498 |
| 2017-10-20 | 491 | 494 | 480 | 488 | 69,000 | 488 |
| 2017-10-19 | 490 | 493 | 490 | 491 | 38,000 | 491 |
| 2017-10-18 | 491 | 493 | 490 | 492 | 20,000 | 492 |
| 2017-10-17 | 493 | 493 | 488 | 491 | 39,000 | 491 |
| 2017-10-16 | 480 | 498 | 480 | 494 | 59,000 | 494 |
| 2017-10-13 | 474 | 488 | 474 | 483 | 47,000 | 483 |
| 2017-10-12 | 485 | 488 | 476 | 477 | 47,000 | 477 |
| 2017-10-11 | 489 | 489 | 483 | 488 | 30,000 | 488 |
| 2017-10-10 | 484 | 487 | 480 | 484 | 36,000 | 484 |
| 2017-10-06 | 472 | 483 | 472 | 483 | 17,000 | 483 |
| 2017-10-05 | 483 | 484 | 476 | 476 | 27,000 | 476 |
| 2017-10-04 | 485 | 485 | 481 | 483 | 20,000 | 483 |
| 2017-10-03 | 494 | 494 | 482 | 485 | 31,000 | 485 |
| 2017-10-02 | 471 | 490 | 471 | 486 | 47,000 | 486 |
| 2017-09-29 | 483 | 492 | 473 | 477 | 69,000 | 477 |
| 2017-09-28 | 498 | 498 | 480 | 483 | 55,000 | 483 |
| 2017-09-27 | 498 | 499 | 485 | 498 | 68,000 | 498 |
| 2017-09-26 | 477 | 502 | 476 | 502 | 110,000 | 502 |
| 2017-09-25 | 487 | 487 | 477 | 477 | 41,000 | 477 |
| 2017-09-22 | 476 | 494 | 467 | 487 | 72,000 | 487 |
| 2017-09-21 | 470 | 476 | 467 | 468 | 45,000 | 468 |
| 2017-09-20 | 468 | 473 | 463 | 468 | 113,000 | 468 |
| 2017-09-19 | 478 | 478 | 454 | 468 | 63,000 | 468 |
| 2017-09-15 | 461 | 481 | 448 | 481 | 80,000 | 481 |
| 2017-09-14 | 465 | 470 | 455 | 458 | 43,000 | 458 |
| 2017-09-13 | 465 | 476 | 457 | 457 | 36,000 | 457 |
| 2017-09-12 | 450 | 478 | 449 | 463 | 80,000 | 463 |
| 2017-09-11 | 445 | 451 | 440 | 450 | 28,000 | 450 |
| 2017-09-08 | 445 | 450 | 439 | 447 | 55,000 | 447 |
| 2017-09-07 | 440 | 449 | 438 | 449 | 76,000 | 449 |
| 2017-09-06 | 415 | 445 | 415 | 438 | 72,000 | 438 |
| 2017-09-05 | 414 | 417 | 409 | 413 | 46,000 | 413 |
| 2017-09-04 | 417 | 420 | 411 | 414 | 77,000 | 414 |
| 2017-09-01 | 405 | 415 | 405 | 413 | 31,000 | 413 |
| 2017-08-31 | 414 | 414 | 403 | 403 | 32,000 | 403 |
| 2017-08-30 | 401 | 414 | 401 | 414 | 46,000 | 414 |
| 2017-08-29 | 408 | 408 | 400 | 401 | 26,000 | 401 |
| 2017-08-28 | 407 | 410 | 407 | 410 | 10,000 | 410 |
| 2017-08-25 | 412 | 412 | 402 | 402 | 52,000 | 402 |
| 2017-08-24 | 412 | 414 | 411 | 413 | 36,000 | 413 |
| 2017-08-23 | 419 | 419 | 414 | 416 | 34,000 | 416 |
| 2017-08-22 | 430 | 432 | 412 | 413 | 87,000 | 413 |
| 2017-08-21 | 426 | 437 | 426 | 435 | 13,000 | 435 |
| 2017-08-18 | 438 | 438 | 428 | 429 | 44,000 | 429 |
| 2017-08-17 | 440 | 442 | 432 | 438 | 17,000 | 438 |
| 2017-08-16 | 434 | 438 | 430 | 438 | 14,000 | 438 |
| 2017-08-15 | 414 | 439 | 414 | 434 | 37,000 | 434 |
| 2017-08-14 | 431 | 432 | 408 | 414 | 44,000 | 414 |
| 2017-08-10 | 438 | 438 | 430 | 431 | 24,000 | 431 |
| 2017-08-09 | 440 | 444 | 433 | 433 | 24,000 | 433 |
| 2017-08-08 | 442 | 442 | 438 | 440 | 15,000 | 440 |
| 2017-08-07 | 433 | 441 | 433 | 438 | 15,000 | 438 |
| 2017-08-04 | 428 | 432 | 428 | 430 | 14,000 | 430 |
| 2017-08-03 | 429 | 430 | 427 | 428 | 13,000 | 428 |
| 2017-08-02 | 433 | 433 | 430 | 430 | 5,000 | 430 |
| 2017-08-01 | 431 | 432 | 426 | 431 | 35,000 | 431 |
| 2017-07-31 | 427 | 430 | 426 | 427 | 24,000 | 427 |
| 2017-07-28 | 433 | 433 | 427 | 430 | 36,000 | 430 |
| 2017-07-27 | 432 | 437 | 427 | 433 | 31,000 | 433 |
| 2017-07-26 | 444 | 444 | 432 | 434 | 42,000 | 434 |
| 2017-07-25 | 443 | 443 | 440 | 440 | 21,000 | 440 |
| 2017-07-24 | 443 | 447 | 441 | 445 | 51,000 | 445 |
| 2017-07-21 | 449 | 449 | 427 | 442 | 45,000 | 442 |
| 2017-07-20 | 450 | 450 | 447 | 449 | 98,000 | 449 |
| 2017-07-19 | 449 | 452 | 447 | 450 | 42,000 | 450 |
| 2017-07-18 | 456 | 456 | 446 | 446 | 40,000 | 446 |
| 2017-07-14 | 453 | 457 | 453 | 456 | 24,000 | 456 |
| 2017-07-13 | 451 | 451 | 450 | 450 | 13,000 | 450 |
| 2017-07-12 | 452 | 452 | 451 | 451 | 15,000 | 451 |
| 2017-07-11 | 446 | 453 | 446 | 452 | 23,000 | 452 |
| 2017-07-10 | 453 | 454 | 448 | 448 | 20,000 | 448 |
| 2017-07-07 | 448 | 460 | 448 | 448 | 45,000 | 448 |
| 2017-07-06 | 455 | 455 | 452 | 453 | 13,000 | 453 |
| 2017-07-05 | 457 | 459 | 451 | 455 | 75,000 | 455 |
| 2017-07-04 | 459 | 459 | 453 | 457 | 60,000 | 457 |
| 2017-07-03 | 455 | 455 | 452 | 452 | 32,000 | 452 |
| 2017-06-30 | 455 | 457 | 455 | 455 | 16,000 | 455 |
| 2017-06-29 | 455 | 460 | 455 | 459 | 20,000 | 459 |
| 2017-06-28 | 456 | 464 | 454 | 454 | 37,000 | 454 |
| 2017-06-27 | 459 | 465 | 456 | 461 | 24,000 | 461 |
| 2017-06-26 | 462 | 464 | 459 | 461 | 15,000 | 461 |
| 2017-06-23 | 463 | 464 | 459 | 459 | 29,000 | 459 |
| 2017-06-22 | 454 | 463 | 454 | 457 | 47,000 | 457 |
| 2017-06-21 | 467 | 468 | 460 | 460 | 31,000 | 460 |
| 2017-06-20 | 457 | 467 | 457 | 467 | 71,000 | 467 |
| 2017-06-19 | 454 | 458 | 454 | 457 | 20,000 | 457 |
| 2017-06-16 | 446 | 455 | 446 | 454 | 75,000 | 454 |
| 2017-06-15 | 454 | 455 | 445 | 446 | 60,000 | 446 |
| 2017-06-14 | 459 | 459 | 453 | 454 | 43,000 | 454 |
| 2017-06-13 | 454 | 457 | 451 | 453 | 29,000 | 453 |
| 2017-06-12 | 457 | 457 | 452 | 454 | 111,000 | 454 |
| 2017-06-09 | 455 | 456 | 452 | 453 | 93,000 | 453 |
| 2017-06-08 | 456 | 460 | 452 | 453 | 77,000 | 453 |
| 2017-06-07 | 454 | 457 | 451 | 456 | 77,000 | 456 |
| 2017-06-06 | 456 | 459 | 453 | 454 | 104,000 | 454 |
| 2017-06-05 | 459 | 461 | 456 | 456 | 17,000 | 456 |
| 2017-06-02 | 462 | 469 | 460 | 463 | 119,000 | 463 |
| 2017-06-01 | 450 | 456 | 450 | 456 | 83,000 | 456 |
| 2017-05-31 | 449 | 449 | 448 | 449 | 59,000 | 449 |
| 2017-05-30 | 447 | 450 | 440 | 449 | 43,000 | 449 |
| 2017-05-29 | 447 | 448 | 447 | 447 | 22,000 | 447 |
| 2017-05-26 | 451 | 451 | 443 | 444 | 19,000 | 444 |
| 2017-05-25 | 444 | 449 | 444 | 448 | 43,000 | 448 |
| 2017-05-24 | 451 | 451 | 446 | 449 | 47,000 | 449 |
| 2017-05-23 | 444 | 446 | 439 | 443 | 34,000 | 443 |
| 2017-05-22 | 447 | 447 | 444 | 444 | 17,000 | 444 |
| 2017-05-19 | 444 | 444 | 439 | 442 | 59,000 | 442 |
| 2017-05-18 | 446 | 447 | 442 | 444 | 30,000 | 444 |
| 2017-05-17 | 451 | 454 | 444 | 446 | 46,000 | 446 |
| 2017-05-16 | 441 | 450 | 441 | 449 | 52,000 | 449 |
| 2017-05-15 | 447 | 447 | 437 | 439 | 80,000 | 439 |
| 2017-05-12 | 492 | 494 | 442 | 448 | 123,000 | 448 |
| 2017-05-11 | 487 | 491 | 487 | 491 | 34,000 | 491 |
| 2017-05-10 | 494 | 494 | 488 | 491 | 31,000 | 491 |
| 2017-05-09 | 493 | 495 | 493 | 494 | 33,000 | 494 |
| 2017-05-08 | 486 | 495 | 486 | 495 | 74,000 | 495 |
| 2017-05-02 | 486 | 490 | 483 | 486 | 53,000 | 486 |
| 2017-05-01 | 473 | 488 | 470 | 484 | 31,000 | 484 |
| 2017-04-28 | 474 | 475 | 471 | 471 | 52,000 | 471 |
| 2017-04-27 | 481 | 482 | 472 | 476 | 46,000 | 476 |
| 2017-04-26 | 478 | 484 | 474 | 478 | 46,000 | 478 |
| 2017-04-25 | 466 | 481 | 466 | 473 | 64,000 | 473 |
| 2017-04-24 | 465 | 472 | 460 | 466 | 41,000 | 466 |
| 2017-04-21 | 456 | 460 | 456 | 457 | 32,000 | 457 |
| 2017-04-20 | 455 | 458 | 455 | 455 | 59,000 | 455 |
| 2017-04-19 | 463 | 468 | 455 | 455 | 50,000 | 455 |
| 2017-04-18 | 458 | 468 | 458 | 460 | 34,000 | 460 |
| 2017-04-17 | 454 | 459 | 453 | 455 | 34,000 | 455 |
| 2017-04-14 | 460 | 462 | 453 | 453 | 43,000 | 453 |
| 2017-04-13 | 451 | 458 | 450 | 453 | 32,000 | 453 |
| 2017-04-12 | 457 | 458 | 451 | 458 | 23,000 | 458 |
| 2017-04-11 | 458 | 462 | 457 | 460 | 17,000 | 460 |
| 2017-04-10 | 460 | 462 | 459 | 459 | 9,000 | 459 |
| 2017-04-07 | 462 | 464 | 459 | 459 | 33,000 | 459 |
| 2017-04-06 | 462 | 466 | 459 | 459 | 42,000 | 459 |
| 2017-04-05 | 465 | 474 | 464 | 468 | 40,000 | 468 |
| 2017-04-04 | 477 | 482 | 469 | 470 | 91,000 | 470 |
| 2017-04-03 | 470 | 481 | 464 | 474 | 56,000 | 474 |
| 2017-03-31 | 493 | 494 | 467 | 467 | 60,000 | 467 |
| 2017-03-30 | 492 | 498 | 484 | 493 | 25,000 | 493 |
| 2017-03-29 | 493 | 493 | 485 | 492 | 23,000 | 492 |
| 2017-03-28 | 490 | 499 | 490 | 494 | 57,000 | 494 |
| 2017-03-27 | 484 | 495 | 479 | 486 | 54,000 | 486 |
| 2017-03-24 | 497 | 510 | 485 | 489 | 107,000 | 489 |
| 2017-03-23 | 490 | 495 | 486 | 495 | 21,000 | 495 |
| 2017-03-22 | 492 | 495 | 486 | 494 | 37,000 | 494 |
| 2017-03-21 | 489 | 496 | 489 | 494 | 34,000 | 494 |
| 2017-03-17 | 492 | 496 | 492 | 496 | 68,000 | 496 |
| 2017-03-16 | 489 | 494 | 487 | 492 | 52,000 | 492 |
| 2017-03-15 | 492 | 492 | 488 | 489 | 19,000 | 489 |
| 2017-03-14 | 484 | 492 | 476 | 492 | 43,000 | 492 |
| 2017-03-13 | 480 | 483 | 480 | 481 | 23,000 | 481 |
| 2017-03-10 | 476 | 478 | 473 | 476 | 75,000 | 476 |
| 2017-03-09 | 473 | 474 | 471 | 473 | 35,000 | 473 |
| 2017-03-08 | 475 | 475 | 471 | 473 | 28,000 | 473 |
| 2017-03-07 | 477 | 480 | 476 | 477 | 39,000 | 477 |
| 2017-03-06 | 476 | 478 | 472 | 477 | 20,000 | 477 |
| 2017-03-03 | 470 | 479 | 470 | 477 | 38,000 | 477 |
| 2017-03-02 | 462 | 480 | 462 | 477 | 33,000 | 477 |
| 2017-03-01 | 459 | 461 | 449 | 456 | 26,000 | 456 |
| 2017-02-28 | 465 | 471 | 458 | 462 | 33,000 | 462 |
| 2017-02-27 | 474 | 474 | 464 | 465 | 25,000 | 465 |
| 2017-02-24 | 467 | 479 | 466 | 478 | 40,000 | 478 |
| 2017-02-23 | 461 | 467 | 461 | 465 | 12,000 | 465 |
| 2017-02-22 | 466 | 470 | 462 | 464 | 27,000 | 464 |
| 2017-02-21 | 461 | 471 | 460 | 464 | 31,000 | 464 |
| 2017-02-20 | 455 | 461 | 455 | 461 | 50,000 | 461 |
| 2017-02-17 | 454 | 460 | 452 | 455 | 57,000 | 455 |
| 2017-02-16 | 442 | 454 | 442 | 451 | 26,000 | 451 |
| 2017-02-15 | 439 | 449 | 439 | 444 | 55,000 | 444 |
| 2017-02-14 | 447 | 455 | 435 | 436 | 59,000 | 436 |
| 2017-02-13 | 441 | 458 | 441 | 444 | 85,000 | 444 |
| 2017-02-10 | 426 | 441 | 425 | 441 | 36,000 | 441 |
| 2017-02-09 | 432 | 435 | 421 | 421 | 31,000 | 421 |
| 2017-02-08 | 428 | 434 | 423 | 434 | 17,000 | 434 |
| 2017-02-07 | 437 | 437 | 425 | 425 | 44,000 | 425 |
| 2017-02-06 | 436 | 437 | 436 | 437 | 15,000 | 437 |
| 2017-02-03 | 442 | 442 | 422 | 436 | 36,000 | 436 |
| 2017-02-02 | 445 | 445 | 438 | 442 | 30,000 | 442 |
| 2017-02-01 | 431 | 444 | 430 | 443 | 27,000 | 443 |
| 2017-01-31 | 437 | 438 | 433 | 433 | 13,000 | 433 |
| 2017-01-30 | 444 | 445 | 437 | 442 | 60,000 | 442 |
| 2017-01-27 | 439 | 448 | 437 | 444 | 33,000 | 444 |
| 2017-01-26 | 442 | 444 | 437 | 437 | 43,000 | 437 |
| 2017-01-25 | 447 | 447 | 437 | 439 | 30,000 | 439 |
| 2017-01-24 | 445 | 445 | 444 | 445 | 29,000 | 445 |
| 2017-01-23 | 443 | 446 | 443 | 444 | 17,000 | 444 |
| 2017-01-20 | 433 | 443 | 433 | 443 | 50,000 | 443 |
| 2017-01-19 | 430 | 433 | 425 | 433 | 32,000 | 433 |
| 2017-01-18 | 418 | 425 | 415 | 424 | 17,000 | 424 |
| 2017-01-17 | 428 | 432 | 425 | 426 | 27,000 | 426 |
| 2017-01-16 | 433 | 433 | 425 | 430 | 19,000 | 430 |
| 2017-01-13 | 434 | 434 | 428 | 433 | 23,000 | 433 |
| 2017-01-12 | 437 | 437 | 430 | 431 | 26,000 | 431 |
| 2017-01-11 | 438 | 438 | 433 | 436 | 17,000 | 436 |
| 2017-01-10 | 439 | 439 | 433 | 438 | 30,000 | 438 |
| 2017-01-06 | 433 | 440 | 433 | 439 | 46,000 | 439 |
| 2017-01-05 | 435 | 435 | 428 | 433 | 38,000 | 433 |
| 2017-01-04 | 426 | 436 | 425 | 435 | 35,000 | 435 |
分割・併合履歴 ： [1995-09-26]1株→1.05株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.05株